Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Great Canadian Gaming Corporation (TSX: GC )

N/A UNCHANGED
Last Price Updated: Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Aug 30, 2019 39.82 39.82 39.82 0 +0.02(+0.05%)
Aug 29, 2019 39.70 39.93 39.33 39.80 117,530 +0.20(+0.51%)
Aug 28, 2019 39.26 39.71 39.10 39.60 93,516 +0.17(+0.43%)
Aug 27, 2019 39.19 39.85 38.91 39.43 254,708 +0.36(+0.92%)
Aug 26, 2019 38.51 39.20 38.44 39.07 272,006 +0.50(+1.30%)
Aug 23, 2019 39.11 39.18 38.49 38.57 176,056 -0.62(-1.58%)
Aug 22, 2019 39.41 39.75 39.16 39.19 62,413 -0.15(-0.38%)
Aug 21, 2019 40.01 40.04 39.06 39.34 200,858 -0.35(-0.88%)
Aug 20, 2019 40.13 40.52 39.66 39.69 90,819 -0.42(-1.05%)
Aug 19, 2019 41.35 41.53 39.95 40.11 166,952 -1.23(-2.98%)
Aug 16, 2019 41.14 41.49 40.75 41.34 234,640 +0.51(+1.25%)
Aug 15, 2019 41.11 41.91 40.64 40.83 163,560 -0.24(-0.58%)
Aug 14, 2019 41.24 41.30 39.51 41.07 427,481 -0.68(-1.63%)
Aug 13, 2019 40.80 41.81 40.63 41.75 309,552 +0.90(+2.20%)
Aug 12, 2019 41.65 42.45 40.41 40.85 187,773 -1.14(-2.71%)
Aug 09, 2019 42.45 42.51 41.62 41.99 112,194 -0.56(-1.32%)
Aug 08, 2019 42.47 42.83 42.39 42.55 92,633 +0.10(+0.24%)
Aug 07, 2019 42.34 42.89 41.83 42.45 182,451 -0.14(-0.33%)
Aug 06, 2019 43.08 43.55 41.99 42.59 141,007 -1.04(-2.38%)
Aug 02, 2019 43.63 43.63 43.63 0 +0.71(+1.65%)
Aug 01, 2019 43.83 44.02 42.73 42.92 169,713 -0.90(-2.05%)
Jul 31, 2019 44.34 44.45 43.41 43.82 189,613 -0.53(-1.20%)
Jul 30, 2019 44.60 45.58 44.30 44.35 99,311 -0.34(-0.76%)
Jul 29, 2019 44.72 44.74 44.10 44.69 111,454 -0.09(-0.20%)
Jul 26, 2019 44.84 45.13 44.78 44.78 67,965 -0.01(-0.02%)
Jul 25, 2019 45.14 45.34 44.56 44.79 79,834 -0.29(-0.64%)
Jul 24, 2019 45.17 45.30 44.80 45.08 90,670 -0.18(-0.40%)
Jul 23, 2019 45.08 45.30 44.83 45.26 60,615 +0.25(+0.56%)
Jul 22, 2019 45.80 46.04 44.88 45.01 118,627 -0.88(-1.92%)
Jul 19, 2019 45.59 45.91 45.26 45.89 187,856 +0.40(+0.88%)
Jul 18, 2019 45.34 45.66 45.34 45.49 101,834 +0.04(+0.09%)
Jul 17, 2019 45.53 45.88 45.00 45.45 120,605 -0.06(-0.13%)
Jul 16, 2019 45.25 45.98 45.22 45.51 98,353 +0.23(+0.51%)
Jul 15, 2019 44.68 45.31 44.44 45.28 92,353 +0.41(+0.91%)
Jul 12, 2019 44.15 45.23 44.06 44.87 140,222 +0.77(+1.75%)
Jul 11, 2019 44.27 44.86 44.00 44.10 175,013 -0.17(-0.38%)
Jul 10, 2019 44.14 44.75 43.92 44.27 106,445 +0.17(+0.39%)
Jul 09, 2019 44.34 44.95 44.00 44.10 123,776 -0.30(-0.68%)
Jul 08, 2019 44.58 45.40 44.25 44.40 165,321 -0.34(-0.76%)
Jul 05, 2019 44.22 45.50 44.08 44.74 159,476 +0.42(+0.95%)
Jul 04, 2019 44.15 44.68 44.09 44.32 51,283 +0.09(+0.20%)
Jul 03, 2019 44.93 45.47 44.07 44.23 86,921 -0.62(-1.38%)
Jul 02, 2019 44.59 44.94 44.11 44.85 94,655 +0.45(+1.01%)
Jun 28, 2019 44.40 44.40 44.40 0 +0.53(+1.21%)
Jun 27, 2019 43.97 44.03 43.62 43.87 87,225 -0.03(-0.07%)
Jun 26, 2019 43.75 44.12 43.70 43.90 108,306 +0.01(+0.02%)
Jun 25, 2019 44.31 44.50 43.83 43.89 154,132 -0.54(-1.22%)
Jun 24, 2019 44.38 44.70 44.00 44.43 135,916 +0.13(+0.29%)
Jun 21, 2019 44.02 44.60 43.94 44.30 267,541 +0.12(+0.27%)
Jun 20, 2019 44.36 44.85 44.04 44.18 130,666 +0.03(+0.07%)
Jun 19, 2019 43.80 44.54 43.62 44.15 157,170 +0.45(+1.03%)
Jun 18, 2019 43.81 44.19 43.50 43.70 109,874 +0.05(+0.11%)
Jun 17, 2019 43.84 44.06 43.43 43.65 108,971 -0.05(-0.11%)
Jun 14, 2019 43.09 43.85 42.99 43.70 153,930 +0.62(+1.44%)
Jun 13, 2019 42.52 43.14 42.39 43.08 105,115 +0.64(+1.51%)
Jun 12, 2019 41.58 42.65 41.53 42.44 138,520 +0.82(+1.97%)
Jun 11, 2019 42.30 42.30 41.28 41.62 146,868 -0.45(-1.07%)
Jun 10, 2019 41.45 42.24 41.22 42.07 93,325 +0.74(+1.79%)
Jun 07, 2019 40.86 42.40 40.60 41.33 233,393 +0.42(+1.03%)
Jun 06, 2019 40.90 41.51 40.48 40.91 257,782 +0.00(+0.00%)
Jun 05, 2019 42.66 42.66 40.53 40.91 310,264 -1.51(-3.56%)
Jun 04, 2019 42.89 42.90 42.24 42.42 155,476 -0.25(-0.59%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.